股票概览
28.2
-1.4%
-0.4
28.45
开盘价
29.14
最高价
28.08
最低价
64,256
成交量
数据更新至: 2024-06-28
技术指标
28.43
MA5 (5日均线)
29.86
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 28.45 | 29.14 | 28.08 | 28.2 | -1.4% | 64,256 | 183,438,693 |
| 2024-06-27 | 29.33 | 29.47 | 28.5 | 28.6 | -3.44% | 67,113 | 194,422,528 |
| 2024-06-26 | 27.57 | 30.12 | 27.21 | 29.62 | +7.51% | 118,565 | 342,177,563 |
| 2024-06-25 | 28.31 | 28.31 | 27.42 | 27.55 | -2.2% | 64,078 | 177,618,081 |
| 2024-06-24 | 29.11 | 29.28 | 28.03 | 28.17 | -4.73% | 76,165 | 217,149,119 |
| 2024-06-21 | 30.66 | 30.66 | 29.46 | 29.57 | -2.57% | 72,231 | 215,179,832 |
| 2024-06-20 | 31.28 | 31.5 | 30.3 | 30.35 | -3.77% | 57,916 | 178,358,157 |
| 2024-06-19 | 32.33 | 32.55 | 31.37 | 31.54 | -2.56% | 57,540 | 182,945,418 |
| 2024-06-18 | 32.5 | 32.74 | 32.17 | 32.37 | -0.68% | 48,601 | 157,321,410 |
| 2024-06-17 | 31.85 | 33.38 | 31.61 | 32.59 | +1.53% | 76,902 | 250,525,878 |
| 2024-06-14 | 32.44 | 32.45 | 31.76 | 32.1 | -0.93% | 62,129 | 199,222,788 |
| 2024-06-13 | 33.04 | 33.29 | 32.4 | 32.4 | -1.82% | 48,335 | 158,043,901 |
| 2024-06-12 | 32.83 | 33.09 | 32.5 | 33 | +0.03% | 38,791 | 127,530,851 |
| 2024-06-11 | 32.09 | 33.08 | 31.42 | 32.99 | +2.84% | 62,425 | 202,870,591 |
| 2024-06-07 | 32.71 | 33.03 | 32.01 | 32.08 | -1.23% | 65,723 | 212,724,574 |
| 2024-06-06 | 34.03 | 34.2 | 32.38 | 32.48 | -4.13% | 82,315 | 272,258,963 |
| 2024-06-05 | 33.69 | 35.25 | 33.69 | 33.88 | +0.09% | 90,519 | 313,145,621 |
| 2024-06-04 | 33.7 | 34.35 | 33.28 | 33.85 | -0.44% | 69,069 | 233,570,662 |
| 2024-06-03 | 33.77 | 34 | 33.03 | 34 | -0.09% | 55,280 | 184,739,699 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：